Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2022-11-10 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $46.74 | $47.24 | 251,303 | — | — |
| 2025-12-30 | $47.27 | $47.77 | 303,261 | — | — |
| 2025-12-29 | $46.91 | $47.41 | 348,842 | — | — |
| 2025-12-26 | $47.64 | $48.15 | 256,968 | — | — |
| 2025-12-24 | $47.56 | $48.07 | 192,405 | — | — |
| 2025-12-23 | $47.41 | $47.92 | 252,185 | — | — |
| 2025-12-22 | $47.77 | $48.28 | 369,301 | — | — |
| 2025-12-19 | $47.48 | $47.99 | 707,539 | — | — |
| 2025-12-18 | $48.36 | $48.88 | 401,559 | — | — |
| 2025-12-17 | $48.32 | $48.84 | 404,778 | — | — |
| 2025-12-16 | $48.48 | $49.00 | 410,147 | — | — |
| 2025-12-15 | $48.79 | $49.31 | 541,947 | — | — |
| 2025-12-12 | $49.46 | $49.94 | 333,008 | — | — |
| 2025-12-11 | $50.44 | $50.93 | 656,480 | — | — |
| 2025-12-10 | $50.27 | $50.76 | 699,187 | — | — |
| 2025-12-09 | $46.94 | $47.39 | 574,002 | — | — |
| 2025-12-08 | $48.58 | $49.05 | 694,143 | — | — |
| 2025-12-05 | $48.74 | $49.21 | 502,670 | — | — |
| 2025-12-04 | $48.74 | $49.21 | 536,403 | — | — |
| 2025-12-03 | $49.59 | $50.07 | 485,255 | — | — |
| 2025-12-02 | $48.71 | $49.18 | 407,772 | — | — |
| 2025-12-01 | $48.28 | $48.75 | 692,008 | — | — |
| 2025-11-28 | $48.11 | $48.57 | 373,393 | — | — |
| 2025-11-26 | $47.65 | $48.11 | 926,172 | — | — |
| 2025-11-25 | $47.19 | $47.65 | 586,480 | — | — |
| 2025-11-24 | $45.85 | $46.29 | 7,337,752 | — | — |
| 2025-11-21 | $46.41 | $46.86 | 577,577 | — | — |
| 2025-11-20 | $45.07 | $45.51 | 723,360 | — | — |
| 2025-11-19 | $45.35 | $45.79 | 736,792 | — | — |
| 2025-11-18 | $44.78 | $45.21 | 797,252 | — | — |
| 2025-11-17 | $45.02 | $45.45 | 892,536 | — | — |
| 2025-11-14 | $47.22 | $47.68 | 657,642 | — | — |
| 2025-11-13 | $46.76 | $47.21 | 723,757 | — | — |
| 2025-11-12 | $48.21 | $48.68 | 666,577 | — | — |
| 2025-11-11 | $48.28 | $48.75 | 461,180 | — | — |
| 2025-11-10 | $47.87 | $48.33 | 502,992 | — | — |
| 2025-11-07 | $48.40 | $48.87 | 561,994 | — | — |
| 2025-11-06 | $48.54 | $49.01 | 879,956 | — | — |
| 2025-11-05 | $48.77 | $49.24 | 643,646 | — | — |
| 2025-11-04 | $49.19 | $49.67 | 510,567 | — | — |
| 2025-11-03 | $48.48 | $48.95 | 507,838 | — | — |
| 2025-10-31 | $48.49 | $48.96 | 872,604 | — | — |
| 2025-10-30 | $47.78 | $48.24 | 395,554 | — | — |
| 2025-10-29 | $48.72 | $49.19 | 489,628 | — | — |
| 2025-10-28 | $49.61 | $50.09 | 360,015 | — | — |
| 2025-10-27 | $50.24 | $50.73 | 331,350 | — | — |
| 2025-10-24 | $50.70 | $51.19 | 223,028 | — | — |
| 2025-10-23 | $50.31 | $50.80 | 446,516 | — | — |
| 2025-10-22 | $50.61 | $51.10 | 261,742 | — | — |
| 2025-10-21 | $51.22 | $51.71 | 245,202 | — | — |
| 2025-10-20 | $50.75 | $51.24 | 250,598 | — | — |
| 2025-10-17 | $50.15 | $50.63 | 286,961 | — | — |
| 2025-10-16 | $50.30 | $50.79 | 464,421 | — | — |
| 2025-10-15 | $50.47 | $50.96 | 370,098 | — | — |
| 2025-10-14 | $50.81 | $51.30 | 277,931 | — | — |
| 2025-10-13 | $50.51 | $51.00 | 264,756 | — | — |
| 2025-10-10 | $49.28 | $49.76 | 803,598 | — | — |
| 2025-10-09 | $50.46 | $50.95 | 343,565 | — | — |
| 2025-10-08 | $50.46 | $50.95 | 294,299 | — | — |
| 2025-10-07 | $49.64 | $50.12 | 442,126 | — | — |
| 2025-10-06 | $50.87 | $51.36 | 327,486 | — | — |
| 2025-10-03 | $51.52 | $52.02 | 294,028 | — | — |
| 2025-10-02 | $51.80 | $52.30 | 298,951 | — | — |
| 2025-10-01 | $51.15 | $51.64 | 446,841 | — | — |
| 2025-09-30 | $50.90 | $51.39 | 404,807 | — | — |
| 2025-09-29 | $51.64 | $52.14 | 452,419 | — | — |
| 2025-09-26 | $51.50 | $52.00 | 413,423 | — | — |
| 2025-09-25 | $51.11 | $51.60 | 467,638 | — | — |
| 2025-09-24 | $51.19 | $51.68 | 416,712 | — | — |
| 2025-09-23 | $51.39 | $51.89 | 640,971 | — | — |
| 2025-09-22 | $50.65 | $51.14 | 388,179 | — | — |
| 2025-09-19 | $50.57 | $51.06 | 864,043 | — | — |
| 2025-09-18 | $51.16 | $51.65 | 333,150 | — | — |
| 2025-09-17 | $51.34 | $51.84 | 387,553 | — | — |
| 2025-09-16 | $51.95 | $52.45 | 280,036 | — | — |
| 2025-09-15 | $51.64 | $52.14 | 432,549 | — | — |
| 2025-09-12 | $52.66 | $53.12 | 277,022 | — | — |
| 2025-09-11 | $53.55 | $54.02 | 427,926 | — | — |
| 2025-09-10 | $52.42 | $52.88 | 418,167 | — | — |
| 2025-09-09 | $52.73 | $53.19 | 476,118 | — | — |
| 2025-09-08 | $51.63 | $52.08 | 1,093,588 | — | — |
| 2025-09-05 | $53.57 | $54.04 | 339,010 | — | — |
| 2025-09-04 | $52.63 | $53.09 | 250,291 | — | — |
| 2025-09-03 | $51.63 | $52.08 | 259,366 | — | — |
| 2025-09-02 | $51.80 | $52.25 | 215,568 | — | — |
| 2025-08-29 | $52.24 | $52.69 | 285,824 | — | — |
| 2025-08-28 | $52.04 | $52.49 | 280,162 | — | — |
| 2025-08-27 | $52.74 | $53.20 | 300,120 | — | — |
| 2025-08-26 | $52.50 | $52.96 | 651,478 | — | — |
| 2025-08-25 | $52.19 | $52.64 | 252,472 | — | — |
| 2025-08-22 | $53.79 | $54.26 | 300,181 | — | — |
| 2025-08-21 | $51.79 | $52.24 | 298,555 | — | — |
| 2025-08-20 | $52.53 | $52.99 | 444,232 | — | — |
| 2025-08-19 | $53.74 | $54.21 | 420,087 | — | — |
| 2025-08-18 | $53.16 | $53.62 | 387,337 | — | — |
| 2025-08-15 | $53.06 | $53.52 | 285,557 | — | — |
| 2025-08-14 | $53.53 | $54.00 | 322,995 | — | — |
| 2025-08-13 | $54.02 | $54.49 | 443,212 | — | — |
| 2025-08-12 | $53.36 | $53.82 | 400,236 | — | — |
| 2025-08-11 | $52.25 | $52.70 | 452,464 | — | — |
| 2025-08-08 | $51.95 | $52.40 | 498,355 | — | — |
| 2025-08-07 | $52.51 | $52.97 | 360,827 | — | — |
| 2025-08-06 | $51.57 | $52.02 | 369,373 | — | — |
| 2025-08-05 | $50.98 | $51.42 | 407,570 | — | — |
| 2025-08-04 | $50.59 | $51.03 | 368,328 | — | — |
| 2025-08-01 | $51.35 | $51.80 | 314,712 | — | — |
| 2025-07-31 | $52.00 | $52.45 | 364,553 | — | — |
| 2025-07-30 | $52.40 | $52.86 | 307,303 | — | — |
| 2025-07-29 | $54.99 | $55.47 | 302,931 | — | — |
| 2025-07-28 | $55.05 | $55.53 | 159,548 | — | — |
| 2025-07-25 | $56.03 | $56.52 | 214,094 | — | — |
| 2025-07-24 | $56.31 | $56.80 | 259,119 | — | — |
| 2025-07-23 | $56.35 | $56.84 | 211,167 | — | — |
| 2025-07-22 | $56.65 | $57.14 | 342,497 | — | — |
| 2025-07-21 | $55.26 | $55.74 | 197,463 | — | — |
| 2025-07-18 | $55.39 | $55.87 | 387,417 | — | — |
| 2025-07-17 | $55.56 | $56.04 | 309,756 | — | — |
| 2025-07-16 | $54.89 | $55.37 | 213,472 | — | — |
| 2025-07-15 | $54.58 | $55.05 | 180,800 | — | — |
| 2025-07-14 | $55.46 | $55.94 | 176,772 | — | — |
| 2025-07-11 | $55.89 | $56.38 | 210,874 | — | — |
| 2025-07-10 | $56.77 | $57.26 | 221,178 | — | — |
| 2025-07-09 | $56.06 | $56.55 | 270,159 | — | — |
| 2025-07-08 | $55.82 | $56.31 | 313,812 | — | — |
| 2025-07-07 | $55.00 | $55.48 | 310,287 | — | — |
| 2025-07-03 | $56.76 | $57.25 | 211,307 | — | — |
| 2025-07-02 | $55.99 | $56.48 | 365,927 | — | — |
| 2025-07-01 | $55.66 | $56.14 | 856,965 | — | — |
| 2025-06-30 | $54.37 | $54.84 | 724,818 | — | — |
| 2025-06-27 | $55.15 | $55.63 | 701,382 | — | — |
| 2025-06-26 | $54.55 | $55.02 | 316,984 | — | — |
| 2025-06-25 | $54.16 | $54.63 | 325,048 | — | — |
| 2025-06-24 | $54.45 | $54.92 | 357,833 | — | — |
| 2025-06-23 | $54.72 | $55.20 | 281,825 | — | — |
| 2025-06-20 | $54.63 | $55.11 | 536,082 | — | — |
| 2025-06-18 | $54.79 | $55.27 | 306,693 | — | — |
| 2025-06-17 | $53.96 | $54.43 | 341,647 | — | — |
| 2025-06-16 | $55.24 | $55.72 | 288,475 | — | — |
| 2025-06-13 | $55.10 | $55.53 | 187,565 | — | — |
| 2025-06-12 | $56.60 | $57.04 | 147,666 | — | — |
| 2025-06-11 | $56.59 | $57.03 | 171,961 | — | — |
| 2025-06-10 | $57.62 | $58.07 | 155,993 | — | — |
| 2025-06-09 | $57.34 | $57.79 | 261,819 | — | — |
| 2025-06-06 | $56.96 | $57.40 | 214,629 | — | — |
| 2025-06-05 | $56.51 | $56.95 | 234,712 | — | — |
| 2025-06-04 | $56.12 | $56.56 | 477,281 | — | — |
| 2025-06-03 | $57.55 | $58.00 | 228,443 | — | — |
| 2025-06-02 | $56.81 | $57.25 | 381,227 | — | — |
| 2025-05-30 | $57.04 | $57.48 | 576,384 | — | — |
| 2025-05-29 | $56.38 | $56.82 | 301,167 | — | — |
| 2025-05-28 | $55.19 | $55.62 | 228,911 | — | — |
| 2025-05-27 | $56.14 | $56.58 | 281,306 | — | — |
| 2025-05-23 | $54.92 | $55.35 | 215,155 | — | — |
| 2025-05-22 | $55.02 | $55.45 | 245,149 | — | — |
| 2025-05-21 | $54.68 | $55.11 | 235,879 | — | — |
| 2025-05-20 | $56.71 | $57.15 | 261,705 | — | — |
| 2025-05-19 | $57.92 | $58.37 | 198,527 | — | — |
| 2025-05-16 | $58.35 | $58.80 | 277,971 | — | — |
| 2025-05-15 | $58.35 | $58.80 | 176,830 | — | — |
| 2025-05-14 | $58.30 | $58.75 | 266,190 | — | — |
| 2025-05-13 | $58.69 | $59.15 | 135,868 | — | — |
| 2025-05-12 | $59.49 | $59.95 | 208,091 | — | — |
| 2025-05-09 | $57.05 | $57.49 | 207,736 | — | — |
| 2025-05-08 | $56.96 | $57.40 | 254,378 | — | — |
| 2025-05-07 | $55.66 | $56.09 | 212,128 | — | — |
| 2025-05-06 | $55.98 | $56.42 | 161,022 | — | — |
| 2025-05-05 | $57.56 | $58.01 | 178,694 | — | — |
| 2025-05-02 | $58.56 | $59.02 | 216,956 | — | — |
| 2025-05-01 | $56.12 | $56.56 | 228,283 | — | — |
| 2025-04-30 | $54.80 | $55.23 | 237,429 | — | — |
| 2025-04-29 | $54.22 | $54.64 | 196,973 | — | — |
| 2025-04-28 | $54.33 | $54.75 | 235,299 | — | — |
| 2025-04-25 | $54.36 | $54.78 | 148,926 | — | — |
| 2025-04-24 | $54.99 | $55.42 | 158,933 | — | — |
| 2025-04-23 | $53.79 | $54.21 | 163,814 | — | — |
| 2025-04-22 | $53.21 | $53.62 | 241,429 | — | — |
| 2025-04-21 | $52.45 | $52.86 | 159,297 | — | — |
| 2025-04-17 | $53.89 | $54.31 | 172,242 | — | — |
| 2025-04-16 | $53.09 | $53.50 | 178,845 | — | — |
| 2025-04-15 | $54.42 | $54.84 | 280,294 | — | — |
| 2025-04-14 | $53.80 | $54.22 | 277,015 | — | — |
| 2025-04-11 | $53.85 | $54.27 | 372,654 | — | — |
| 2025-04-10 | $54.03 | $54.45 | 258,677 | — | — |
| 2025-04-09 | $57.24 | $57.69 | 391,984 | — | — |
| 2025-04-08 | $52.31 | $52.72 | 302,535 | — | — |
| 2025-04-07 | $54.24 | $54.66 | 315,201 | — | — |
| 2025-04-04 | $54.56 | $54.98 | 430,720 | — | — |
| 2025-04-03 | $57.69 | $58.14 | 319,655 | — | — |
| 2025-04-02 | $60.94 | $61.41 | 273,949 | — | — |
| 2025-04-01 | $60.17 | $60.64 | 260,323 | — | — |
| 2025-03-31 | $59.18 | $59.64 | 403,359 | — | — |
| 2025-03-28 | $58.93 | $59.39 | 384,635 | — | — |
| 2025-03-27 | $58.75 | $59.21 | 246,645 | — | — |
| 2025-03-26 | $59.34 | $59.80 | 277,944 | — | — |
| 2025-03-25 | $58.94 | $59.40 | 229,002 | — | — |
| 2025-03-24 | $58.30 | $58.75 | 270,199 | — | — |
| 2025-03-21 | $57.60 | $58.05 | 422,901 | — | — |
| 2025-03-20 | $58.04 | $58.49 | 262,927 | — | — |
| 2025-03-19 | $58.77 | $59.23 | 308,445 | — | — |
| 2025-03-18 | $58.51 | $58.97 | 288,819 | — | — |
| 2025-03-17 | $58.53 | $58.99 | 297,874 | — | — |
| 2025-03-14 | $57.51 | $57.91 | 358,524 | — | — |
| 2025-03-13 | $56.94 | $57.33 | 278,785 | — | — |
| 2025-03-12 | $58.50 | $58.90 | 259,225 | — | — |
| 2025-03-11 | $59.50 | $59.91 | 209,553 | — | — |
| 2025-03-10 | $62.24 | $62.67 | 274,126 | — | — |
| 2025-03-07 | $62.96 | $63.39 | 261,376 | — | — |
| 2025-03-06 | $62.26 | $62.69 | 219,376 | — | — |
| 2025-03-05 | $62.29 | $62.72 | 211,974 | — | — |
| 2025-03-04 | $60.64 | $61.06 | 312,117 | — | — |
| 2025-03-03 | $62.13 | $62.56 | 286,182 | — | — |
| 2025-02-28 | $61.55 | $61.98 | 976,239 | — | — |
| 2025-02-27 | $62.16 | $62.59 | 526,721 | — | — |
| 2025-02-26 | $63.25 | $63.69 | 224,616 | — | — |
| 2025-02-25 | $64.15 | $64.59 | 176,797 | — | — |
| 2025-02-24 | $63.85 | $64.29 | 228,147 | — | — |
| 2025-02-21 | $64.07 | $64.51 | 199,428 | — | — |
| 2025-02-20 | $65.86 | $66.31 | 219,395 | — | — |
| 2025-02-19 | $66.50 | $66.96 | 219,256 | — | — |
| 2025-02-18 | $67.22 | $67.68 | 288,254 | — | — |
| 2025-02-14 | $66.41 | $66.87 | 169,644 | — | — |
| 2025-02-13 | $65.49 | $65.94 | 179,251 | — | — |
| 2025-02-12 | $64.27 | $64.71 | 190,777 | — | — |
| 2025-02-11 | $64.39 | $64.83 | 259,076 | — | — |
| 2025-02-10 | $63.13 | $63.57 | 312,305 | — | — |
| 2025-02-07 | $62.83 | $63.26 | 244,863 | — | — |
| 2025-02-06 | $62.70 | $63.13 | 209,259 | — | — |
| 2025-02-05 | $63.75 | $64.19 | 203,645 | — | — |
| 2025-02-04 | $63.22 | $63.66 | 302,251 | — | — |
| 2025-02-03 | $62.97 | $63.41 | 258,885 | — | — |
| 2025-01-31 | $64.74 | $65.19 | 166,397 | — | — |
| 2025-01-30 | $65.67 | $66.12 | 232,148 | — | — |
| 2025-01-29 | $63.97 | $64.41 | 181,043 | — | — |
| 2025-01-28 | $65.28 | $65.73 | 202,474 | — | — |
| 2025-01-27 | $66.21 | $66.67 | 226,567 | — | — |
| 2025-01-24 | $65.62 | $66.07 | 204,413 | — | — |
| 2025-01-23 | $65.11 | $65.56 | 251,980 | — | — |
| 2025-01-22 | $65.42 | $65.87 | 178,827 | — | — |
| 2025-01-21 | $65.29 | $65.74 | 258,551 | — | — |
| 2025-01-17 | $64.96 | $65.41 | 199,865 | — | — |
| 2025-01-16 | $64.52 | $64.97 | 203,836 | — | — |
| 2025-01-15 | $64.23 | $64.67 | 212,109 | — | — |
| 2025-01-14 | $63.56 | $64.00 | 216,560 | — | — |
| 2025-01-13 | $62.46 | $62.89 | 300,233 | — | — |
| 2025-01-10 | $62.27 | $62.70 | 569,286 | — | — |
| 2025-01-08 | $63.26 | $63.70 | 294,694 | — | — |
| 2025-01-07 | $63.38 | $63.82 | 298,156 | — | — |
| 2025-01-06 | $63.68 | $64.12 | 286,013 | — | — |
| 2025-01-03 | $64.12 | $64.56 | 189,940 | — | — |
| 2025-01-02 | $63.59 | $64.03 | 267,909 | — | — |